CTCP Đầu tư IDJ Việt Nam (idj)

2.90
0.10
(3.57%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-0.70 -19.44% 8,113,000 48,400 0.0
2.80
3.60
2.90
2 tháng
(2026-08-10) 		-0.80 -21.62% 15,149,300 -5,500 -0.2
2.80
3.80
2.90
3 tháng
(2026-07-10) 		-1.20 -29.27% 23,091,300 -32,000 -0.3
2.80
4.10
2.90
6 tháng
(2026-04-13) 		-1 -25.64% 70,951,300 34,400 0.0
2.80
5.30
2.90
12 tháng
(2025-10-13) 		-3.50 -54.69% 153,243,200 8,600 -0.1
2.80
6.40
2.90
24 tháng
(2024-10-18) 		-3.20 -52.46% 491,051,332 -262,829 -2.8
2.80
8.40
2.90
36 tháng
(2023-10-24) 		-2.90 -50% 913,654,500 32,451 -1.8
2.80
8.40
2.90
60 tháng
(2021-11-03) 		-31.62 -91.60% 2,049,902,032 -427,099 -16.6
2.80
42.38
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
7.60
 2,839,172 7.40 7.60 7.20 0 10,000 -0.1
11/08/2023
7.30
 4,977,861 7.40 7.60 6.80 0 0 0
10/08/2023
7.40
 3,586,968 7.60 7.70 7.40 10,000 30,000 -0.2
09/08/2023
7.50
 3,519,744 7.70 7.70 7.30 0 0 0
08/08/2023
7.60
 6,632,785 7.80 7.90 7.40 36,200 0 0.3
07/08/2023
7.70
 6,226,813 7.30 7.80 7.20 34,700 6,900 0.2
04/08/2023
7.10
 5,005,389 6.70 7.10 6.70 0 17,700 -0.1
03/08/2023
6.70
 3,043,355 6.60 6.70 6.50 0 0 0
02/08/2023
6.50
 6,614,642 6.80 6.90 6.30 6,800 5,000 0.0
01/08/2023
6.70
 5,667,197 6.70 6.90 6.50 2,500 4,111 0.0
31/07/2023
6.30
 3,437,026 5.80 6.30 5.80 0 50 0.0
28/07/2023
5.80
 3,793,456 5.80 5.90 5.70 0 0 0
27/07/2023
5.80
 3,179,716 5.80 5.80 5.60 2,300 48,000 -0.3
26/07/2023
5.70
 1,663,050 5.90 5.90 5.70 2,900 50,000 -0.3
25/07/2023
5.80
 2,923,197 5.90 6 5.70 1,900 0 0.0
24/07/2023
5.90
 4,295,609 5.80 5.90 5.50 2,200 600 0.0
21/07/2023
5.70
 2,931,242 5.80 5.90 5.60 0 5,000 0.0
20/07/2023
5.70
 2,378,328 5.70 5.80 5.50 0 1,800 0.0
19/07/2023
5.70
 2,972,400 6 6 5.70 800 130,700 -0.8
18/07/2023
5.90
 5,284,356 5.70 6 5.70 1,000 10,400 -0.1
17/07/2023
5.60
 3,243,892 5.50 5.70 5.40 10,000 4,100 0.0
14/07/2023
5.50
 5,627,972 5.80 5.80 5.20 53,000 16,600 0.2
13/07/2023
5.60
 6,788,850 5.70 6.10 5.50 9,100 8,000 0.0
12/07/2023
5.70
 6,566,160 5.20 5.70 4.80 13,000 14,000 0.0
11/07/2023
5.20
 10,657,300 5.60 5.60 5.20 39,600 1,000 0.2
10/07/2023
5.90
 572,867 5.90 6 5.80 0 0 0
07/07/2023
6.30
 4,373,846 6.20 6.60 5.70 15,100 19,000 0.0
06/07/2023
6.20
 11,707,318 6.50 6.80 6.20 59,230 0 0.4
05/07/2023
6.80
 8,876,978 7.60 7.80 6.80 34,530 600 0.2
04/07/2023
7.50
 18,669,209 6.60 7.90 6.60 24,800 22,300 0.0
03/07/2023
7.30
 10,839,265 7.30 7.60 7.30 1,600 0 0.0
30/06/2023
3.50
 388,200 3.60 3.60 3.40 0 0 0
29/06/2023
8.90
 59,033 8.90 8.90 8.90 0 0 0
28/06/2023
9.80
 316,960 9.80 9.80 9.80 100 0 0.0
27/06/2023
10.80
 184,323 10.80 10.80 10.80 2,040 0 0.0
26/06/2023
11.90
 353,561 11.90 11.90 11.90 230 0 0.0
23/06/2023
13.20
 5,597,336 12.80 13.40 12.60 1,500 0 0.0
22/06/2023
12.80
 4,676,636 12.90 12.90 12.50 0 27,600 -0.4
21/06/2023
12.90
 3,950,739 12.40 13.20 12.10 0 10,000 -0.1
20/06/2023
3.50
 388,200 3.60 3.60 3.40 0 0 0
19/06/2023
12.90
 11,898,761 14 14 12.90 73,930 3,000 0.9
16/06/2023
14.30
 3,181,870 14.20 14.80 14 4,000 16,000 -0.2
15/06/2023
14
 1,496,038 14.20 14.20 14 0 0 0
14/06/2023
14.10
 1,607,680 14.50 14.60 14.10 2,000 3,800 0.0
13/06/2023
3.50
 388,200 3.60 3.60 3.40 0 0 0
12/06/2023
14.20
 2,373,541 14.40 14.60 14 0 0 0
09/06/2023
14.40
 3,619,397 14.50 14.70 14 6,000 79,700 -1.1
08/06/2023
14.60
 4,410,608 15.50 15.50 14.60 6,800 5,500 0.0
07/06/2023
15.30
 3,188,060 15 15.50 15 1,600 1,000 0.0
06/06/2023
15
 2,963,867 15.10 15.20 14.90 2,000 1,000 0.0
05/06/2023
15.10
 4,370,822 15 15.50 15 5,100 1,000 0.1
02/06/2023
15
 3,993,195 15.50 15.70 15 0 3,000 0.0
01/06/2023
15.30
 2,828,640 15.40 15.70 15 0 2,000 0.0
31/05/2023
15.30
 4,760,723 15 15.90 14.80 50,000 0 0.8
30/05/2023
14.90
 4,372,485 15 15.30 14.70 0 6,700 -0.1
29/05/2023
15
 3,686,122 15 15.40 14.80 0 1,000 0.0
26/05/2023
14.90
 3,022,089 14.40 15 14.30 0 0 0
25/05/2023
14.40
 3,561,102 14.40 14.60 13.90 0 86,400 -1.2
24/05/2023
14.40
 3,922,170 15 15.20 14.30 400 317,400 -4.7
23/05/2023
14.70
 6,843,945 14.50 15.30 14.50 41,900 321,700 -4.1
22/05/2023
14.40
 4,079,344 13.90 14.60 13.80 207,500 0 3.0
19/05/2023
13.80
 2,961,621 13.90 14.10 13.30 51,000 44,000 0.1
18/05/2023
13.80
 2,945,560 13.90 14.40 13.60 200 0 0.0
17/05/2023
13.80
 5,363,509 14.50 14.80 13.50 30,000 0 0.4
16/05/2023
14.50
 2,891,506 14.90 14.90 14.40 50,000 0 0.7
15/05/2023
14.70
 2,591,001 15 15.40 14.70 30,500 0 0.5
12/05/2023
14.90
 3,715,810 14.70 15 14.40 9,500 0 0.1
11/05/2023
14.70
 3,839,217 15 15.30 14.50 0 1,000 0.0
10/05/2023
14.90
 3,705,594 14.40 15.20 14.30 0 1,000 0.0
09/05/2023
14.20
 2,845,196 14.40 14.60 13.90 0 0 0
08/05/2023
14.40
 4,120,628 14.30 15.20 14.20 0 94,700 -1.4
05/05/2023
14.10
 5,553,000 14.50 14.70 13.70 119,200 3,210 1.6
04/05/2023
14.50
 4,979,266 13.30 14.60 13.30 105,300 10 1.5
28/04/2023
13.30
 7,696,250 12.40 13.40 12.30 181,000 20 2.3
27/04/2023
12.30
 4,030,658 12.20 12.80 12.20 0 50,815 -0.6
26/04/2023
12.20
 2,230,404 11.80 12.20 11.60 3,000 0 0.0
25/04/2023
11.70
 4,765,668 12.40 12.80 11.50 3,200 66,200 -0.7
24/04/2023
12.40
 3,428,503 12.20 12.50 12 800 5,820 -0.1
21/04/2023
12
 5,272,163 12 12.60 11.90 0 12,110 -0.2
20/04/2023
12
 3,091,600 11.80 12.10 11.50 0 0 0
19/04/2023
11.90
 3,931,741 12.30 12.60 11.70 0 10 0.0
18/04/2023
12.20
 4,072,291 11.30 12.20 11.20 118,200 12,910 1.3
17/04/2023
11.30
 2,425,476 11 11.40 10.80 0 5,000 -0.1
14/04/2023
11
 6,172,005 11.80 12.20 11 17,900 85,100 -0.8
13/04/2023
11.80
 4,461,266 12.80 13 11.80 12,900 150 0.2
12/04/2023
12.80
 4,581,624 12.60 13.30 12 45,000 81,310 -0.5
11/04/2023
12.40
 9,235,177 12.90 12.90 11.40 10,100 150,020 -1.6
10/04/2023
5.90
 700,455 5.90 6 5.70 0 0 0
07/04/2023
11.70
 6,962,154 10.70 11.70 10.70 46,100 0 0.5
06/04/2023
10.70
 9,508,849 11.30 11.70 10.30 175,450 10 2.0
05/04/2023
10.70
 7,653,251 9.80 10.70 9.80 3,800 10 0.0
04/04/2023
9.80
 4,394,856 9.30 10 9.30 200 0 0.0
03/04/2023
9.30
 5,463,876 8.70 9.30 8.70 0 20 0.0
31/03/2023
8.50
 1,379,540 8.40 8.50 8.20 0 0 0
30/03/2023
8.30
 1,401,089 8.50 8.70 8.30 0 0 0
29/03/2023
8.40
 1,076,328 8.40 8.60 8.40 0 0 0
28/03/2023
8.50
 3,191,160 8.30 9 8.30 0 0 0
27/03/2023
8.30
 1,608,604 8.20 8.40 8.20 0 9,000 -0.1
24/03/2023
8.20
 2,056,997 8.10 8.30 8 0 0 0
23/03/2023
8.10
 832,816 8 8.10 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc